Imperial Resources, Incorporated (PSE:IMP)
Philippines · Delayed Price · Currency is PHP 0.6900
-0.0100 (-1.43%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 5,000 |
| Jul 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jul 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 29.63% | 5,000 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jul 28, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -15.62% | 7,000 |
| Jul 25, 2025 | 0.64 | 0.68 | 0.64 | 0.64 | 0.64 | - | 123,000 |
| Jul 24, 2025 | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | - | 28,000 |
| Jul 23, 2025 | 0.50 | 0.64 | 0.50 | 0.64 | 0.64 | 28.00% | 276,000 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 30,000 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.23% | 100,000 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jun 26, 2025 | 0.50 | 0.56 | 0.47 | 0.47 | 0.47 | -19.83% | 12,000 |
| Jun 25, 2025 | 0.45 | 0.63 | 0.45 | 0.58 | 0.58 | 28.89% | 170,000 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 170,000 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 60,000 |
| Jun 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 10,000 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 10,000 |
| Jun 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.06% | 20,000 |
| Jun 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jun 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 10,000 |
| Jun 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 80,000 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |